Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	33.59	33.84	33.59	33.75	10,230	+0.02(+0.06%)
May 27, 2016	33.77	33.73	33.73	33.73	18,100	+0.03(+0.09%)
May 26, 2016	33.63	33.81	33.63	33.70	18,245	+0.05(+0.15%)
May 25, 2016	33.66	33.76	33.62	33.65	37,653	-0.02(-0.06%)
May 24, 2016	33.72	33.73	33.57	33.67	85,143	-0.09(-0.27%)
May 23, 2016	33.77	33.81	33.72	33.76	194,836	+0.02(+0.07%)
May 20, 2016	33.68	33.77	33.62	33.74	16,153	+0.02(+0.05%)
May 19, 2016	33.69	33.76	33.63	33.72	24,472	+0.09(+0.27%)
May 18, 2016	33.87	33.88	33.57	33.63	88,862	-0.33(-0.99%)
May 17, 2016	33.97	34.19	33.88	33.96	36,791	+0.04(+0.13%)
May 16, 2016	33.98	33.98	33.87	33.92	20,158	-0.13(-0.38%)
May 13, 2016	33.96	34.14	33.94	34.05	35,430	+0.03(+0.09%)
May 12, 2016	34.00	34.03	33.91	34.02	24,844	+0.03(+0.08%)
May 11, 2016	34.02	34.16	33.95	33.99	146,586	+0.00(+0.00%)
May 10, 2016	33.97	34.12	33.91	33.99	707,124	-0.02(-0.06%)
May 09, 2016	33.96	34.02	33.90	34.01	17,512	+0.07(+0.21%)
May 06, 2016	33.94	33.99	33.90	33.94	12,535	-0.07(-0.20%)
May 05, 2016	33.81	34.05	33.71	34.01	162,789	+0.13(+0.38%)
May 04, 2016	33.76	33.92	33.66	33.88	26,436	+0.13(+0.39%)
May 03, 2016	33.74	33.82	33.73	33.75	17,014	+0.24(+0.72%)
May 02, 2016	33.61	33.66	33.41	33.51	42,471	-0.18(-0.53%)
Apr 29, 2016	33.58	33.71	33.49	33.69	12,547	+0.07(+0.21%)
Apr 28, 2016	33.47	33.64	33.47	33.62	15,930	+0.10(+0.30%)
Apr 27, 2016	33.43	33.57	33.39	33.52	49,430	+0.20(+0.60%)
Apr 26, 2016	33.36	33.38	33.27	33.32	98,487	-0.10(-0.30%)
Apr 25, 2016	33.45	33.47	33.40	33.42	8,121	-0.07(-0.21%)
Apr 22, 2016	33.50	33.54	33.48	33.49	10,874	-0.04(-0.12%)
Apr 21, 2016	33.51	33.55	33.48	33.53	6,847	-0.10(-0.30%)
Apr 20, 2016	33.96	33.99	33.60	33.63	26,101	-0.21(-0.62%)
Apr 19, 2016	33.93	33.95	33.82	33.84	18,300	-0.08(-0.24%)
Apr 18, 2016	33.97	33.97	33.87	33.92	23,160	-0.10(-0.29%)
Apr 15, 2016	33.94	34.09	33.94	34.02	6,795	+0.08(+0.24%)
Apr 14, 2016	33.96	34.02	33.89	33.94	16,578	-0.11(-0.32%)
Apr 13, 2016	33.93	34.06	33.88	34.05	20,040	+0.10(+0.29%)
Apr 12, 2016	33.97	34.04	33.87	33.95	48,129	-0.16(-0.47%)
Apr 11, 2016	34.02	34.14	34.02	34.11	15,461	-0.04(-0.12%)
Apr 08, 2016	34.17	34.18	34.07	34.15	22,636	-0.13(-0.38%)
Apr 07, 2016	34.13	34.28	34.07	34.28	11,285	+0.30(+0.88%)
Apr 06, 2016	34.07	34.09	33.94	33.98	40,938	-0.21(-0.61%)
Apr 05, 2016	34.15	34.19	34.09	34.19	15,172	+0.26(+0.77%)
Apr 04, 2016	33.95	34.00	33.87	33.93	203,475	+0.04(+0.12%)
Apr 01, 2016	33.95	33.97	33.78	33.89	70,259	-0.00(-0.01%)
Mar 31, 2016	33.78	33.89	33.68	33.89	17,128	+0.17(+0.51%)
Mar 30, 2016	33.76	33.76	33.59	33.72	9,773	-0.18(-0.52%)
Mar 29, 2016	33.75	33.90	33.70	33.90	50,938	+0.23(+0.67%)
Mar 28, 2016	33.57	33.72	33.55	33.67	21,244	+0.15(+0.45%)
Mar 24, 2016	33.75	33.52	33.52	33.52	38,400	-0.15(-0.46%)
Mar 23, 2016	33.42	33.67	33.41	33.67	16,859	+0.30(+0.91%)
Mar 22, 2016	33.57	33.58	33.34	33.37	45,114	-0.08(-0.24%)
Mar 21, 2016	33.49	33.51	33.39	33.45	11,250	-0.10(-0.30%)
Mar 18, 2016	33.59	33.66	33.55	33.55	17,419	+0.06(+0.18%)
Mar 17, 2016	33.44	33.60	33.44	33.49	11,766	+0.10(+0.30%)
Mar 16, 2016	33.30	33.45	33.21	33.39	17,890	+0.06(+0.18%)
Mar 15, 2016	33.44	33.45	33.28	33.33	63,355	-0.01(-0.03%)
Mar 14, 2016	33.35	33.44	33.34	33.34	7,584	+0.09(+0.27%)
Mar 11, 2016	33.54	33.54	33.23	33.25	45,471	-0.23(-0.69%)
Mar 10, 2016	33.67	33.67	33.40	33.48	11,550	-0.14(-0.42%)
Mar 09, 2016	33.57	33.68	33.54	33.62	78,510	-0.12(-0.36%)
Mar 08, 2016	33.78	33.89	33.74	33.74	31,819	+0.28(+0.84%)
Mar 07, 2016	33.51	33.51	33.43	33.46	10,673	-0.09(-0.27%)
Mar 04, 2016	33.60	33.65	33.60	33.55	33,099	-0.12(-0.36%)
Mar 03, 2016	33.58	33.74	33.58	33.67	30,001	+0.09(+0.25%)
Mar 02, 2016	33.54	33.62	33.49	33.58	51,121	+0.00(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.